8165 (株)千趣会 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,160 | 1,200 | 1,160 | 1,195 | 94,000 | 1,195 |
| 2003-12-29 | 1,100 | 1,120 | 1,094 | 1,120 | 33,000 | 1,120 |
| 2003-12-26 | 1,071 | 1,104 | 1,069 | 1,100 | 74,000 | 1,100 |
| 2003-12-25 | 1,050 | 1,081 | 1,050 | 1,070 | 117,000 | 1,070 |
| 2003-12-24 | 1,062 | 1,062 | 1,050 | 1,054 | 78,000 | 1,054 |
| 2003-12-22 | 1,024 | 1,060 | 1,024 | 1,052 | 70,000 | 1,052 |
| 2003-12-19 | 1,037 | 1,040 | 1,018 | 1,020 | 61,000 | 1,020 |
| 2003-12-18 | 1,036 | 1,036 | 1,012 | 1,017 | 76,000 | 1,017 |
| 2003-12-17 | 1,054 | 1,056 | 1,031 | 1,035 | 34,000 | 1,035 |
| 2003-12-16 | 1,059 | 1,062 | 1,050 | 1,053 | 24,000 | 1,053 |
| 2003-12-15 | 1,100 | 1,140 | 1,086 | 1,087 | 43,000 | 1,087 |
| 2003-12-12 | 1,071 | 1,111 | 1,071 | 1,080 | 85,000 | 1,080 |
| 2003-12-11 | 1,056 | 1,100 | 1,051 | 1,091 | 49,000 | 1,091 |
| 2003-12-10 | 1,099 | 1,099 | 1,041 | 1,047 | 75,000 | 1,047 |
| 2003-12-09 | 1,136 | 1,136 | 1,091 | 1,096 | 45,000 | 1,096 |
| 2003-12-08 | 1,140 | 1,140 | 1,110 | 1,130 | 43,000 | 1,130 |
| 2003-12-05 | 1,160 | 1,168 | 1,155 | 1,156 | 19,000 | 1,156 |
| 2003-12-04 | 1,153 | 1,193 | 1,151 | 1,173 | 26,000 | 1,173 |
| 2003-12-03 | 1,183 | 1,183 | 1,165 | 1,174 | 18,000 | 1,174 |
| 2003-12-02 | 1,200 | 1,208 | 1,158 | 1,163 | 40,000 | 1,163 |
| 2003-12-01 | 1,129 | 1,190 | 1,104 | 1,190 | 70,000 | 1,190 |
| 2003-11-28 | 1,178 | 1,178 | 1,147 | 1,149 | 28,000 | 1,149 |
| 2003-11-27 | 1,177 | 1,191 | 1,160 | 1,166 | 40,000 | 1,166 |
| 2003-11-26 | 1,150 | 1,165 | 1,141 | 1,143 | 44,000 | 1,143 |
| 2003-11-25 | 1,126 | 1,165 | 1,120 | 1,120 | 55,000 | 1,120 |
| 2003-11-21 | 1,078 | 1,118 | 1,062 | 1,114 | 69,000 | 1,114 |
| 2003-11-20 | 1,100 | 1,100 | 1,066 | 1,077 | 39,000 | 1,077 |
| 2003-11-19 | 1,049 | 1,049 | 1,030 | 1,040 | 65,000 | 1,040 |
| 2003-11-18 | 1,023 | 1,076 | 1,022 | 1,072 | 99,000 | 1,072 |
| 2003-11-17 | 1,211 | 1,211 | 1,101 | 1,103 | 128,000 | 1,103 |
| 2003-11-14 | 1,231 | 1,249 | 1,219 | 1,219 | 59,000 | 1,219 |
| 2003-11-13 | 1,250 | 1,250 | 1,222 | 1,226 | 35,000 | 1,226 |
| 2003-11-12 | 1,231 | 1,251 | 1,212 | 1,216 | 100,000 | 1,216 |
| 2003-11-11 | 1,264 | 1,280 | 1,211 | 1,251 | 132,000 | 1,251 |
| 2003-11-10 | 1,311 | 1,329 | 1,285 | 1,304 | 114,000 | 1,304 |
| 2003-11-07 | 1,336 | 1,336 | 1,278 | 1,305 | 190,000 | 1,305 |
| 2003-11-06 | 1,395 | 1,399 | 1,356 | 1,375 | 84,000 | 1,375 |
| 2003-11-05 | 1,368 | 1,400 | 1,364 | 1,395 | 105,000 | 1,395 |
| 2003-11-04 | 1,348 | 1,368 | 1,348 | 1,368 | 52,000 | 1,368 |
| 2003-10-31 | 1,375 | 1,375 | 1,345 | 1,347 | 64,000 | 1,347 |
| 2003-10-30 | 1,380 | 1,390 | 1,377 | 1,380 | 60,000 | 1,380 |
| 2003-10-29 | 1,361 | 1,380 | 1,360 | 1,375 | 66,000 | 1,375 |
| 2003-10-28 | 1,350 | 1,363 | 1,350 | 1,361 | 90,000 | 1,361 |
| 2003-10-27 | 1,305 | 1,348 | 1,305 | 1,348 | 56,000 | 1,348 |
| 2003-10-24 | 1,300 | 1,345 | 1,300 | 1,304 | 63,000 | 1,304 |
| 2003-10-23 | 1,342 | 1,342 | 1,288 | 1,295 | 124,000 | 1,295 |
| 2003-10-22 | 1,364 | 1,364 | 1,340 | 1,342 | 81,000 | 1,342 |
| 2003-10-21 | 1,367 | 1,376 | 1,360 | 1,363 | 85,000 | 1,363 |
| 2003-10-20 | 1,378 | 1,378 | 1,350 | 1,367 | 79,000 | 1,367 |
| 2003-10-17 | 1,374 | 1,379 | 1,353 | 1,379 | 50,000 | 1,379 |
| 2003-10-16 | 1,350 | 1,380 | 1,350 | 1,380 | 75,000 | 1,380 |
| 2003-10-15 | 1,360 | 1,365 | 1,330 | 1,351 | 90,000 | 1,351 |
| 2003-10-14 | 1,330 | 1,370 | 1,322 | 1,350 | 116,000 | 1,350 |
| 2003-10-10 | 1,321 | 1,325 | 1,294 | 1,323 | 249,000 | 1,323 |
| 2003-10-09 | 1,335 | 1,339 | 1,319 | 1,329 | 64,000 | 1,329 |
| 2003-10-08 | 1,339 | 1,355 | 1,335 | 1,339 | 124,000 | 1,339 |
| 2003-10-07 | 1,381 | 1,381 | 1,354 | 1,359 | 168,000 | 1,359 |
| 2003-10-06 | 1,408 | 1,408 | 1,360 | 1,401 | 147,000 | 1,401 |
| 2003-10-03 | 1,362 | 1,410 | 1,362 | 1,405 | 237,000 | 1,405 |
| 2003-10-02 | 1,385 | 1,394 | 1,371 | 1,382 | 217,000 | 1,382 |
| 2003-10-01 | 1,390 | 1,420 | 1,378 | 1,395 | 267,000 | 1,395 |
| 2003-09-30 | 1,310 | 1,380 | 1,310 | 1,378 | 191,000 | 1,378 |
| 2003-09-29 | 1,319 | 1,327 | 1,300 | 1,300 | 165,000 | 1,300 |
| 2003-09-26 | 1,310 | 1,319 | 1,257 | 1,316 | 121,000 | 1,316 |
| 2003-09-25 | 1,329 | 1,340 | 1,320 | 1,320 | 59,000 | 1,320 |
| 2003-09-24 | 1,370 | 1,377 | 1,320 | 1,330 | 148,000 | 1,330 |
| 2003-09-22 | 1,330 | 1,380 | 1,330 | 1,377 | 252,000 | 1,377 |
| 2003-09-19 | 1,327 | 1,330 | 1,310 | 1,320 | 111,000 | 1,320 |
| 2003-09-18 | 1,336 | 1,336 | 1,312 | 1,320 | 66,000 | 1,320 |
| 2003-09-17 | 1,331 | 1,344 | 1,310 | 1,320 | 152,000 | 1,320 |
| 2003-09-16 | 1,301 | 1,368 | 1,301 | 1,312 | 258,000 | 1,312 |
| 2003-09-12 | 1,251 | 1,343 | 1,245 | 1,321 | 321,000 | 1,321 |
| 2003-09-11 | 1,240 | 1,250 | 1,214 | 1,230 | 290,000 | 1,230 |
| 2003-09-10 | 1,200 | 1,257 | 1,200 | 1,250 | 374,000 | 1,250 |
| 2003-09-09 | 1,148 | 1,205 | 1,148 | 1,200 | 254,000 | 1,200 |
| 2003-09-08 | 1,158 | 1,158 | 1,121 | 1,145 | 79,000 | 1,145 |
| 2003-09-05 | 1,160 | 1,176 | 1,151 | 1,162 | 148,000 | 1,162 |
| 2003-09-04 | 1,180 | 1,180 | 1,151 | 1,160 | 101,000 | 1,160 |
| 2003-09-03 | 1,130 | 1,190 | 1,130 | 1,173 | 251,000 | 1,173 |
| 2003-09-02 | 1,129 | 1,129 | 1,101 | 1,116 | 133,000 | 1,116 |
| 2003-09-01 | 1,070 | 1,138 | 1,070 | 1,126 | 244,000 | 1,126 |
| 2003-08-29 | 1,023 | 1,080 | 1,022 | 1,072 | 225,000 | 1,072 |
| 2003-08-28 | 1,003 | 1,026 | 1,003 | 1,015 | 88,000 | 1,015 |
| 2003-08-27 | 1,006 | 1,008 | 1,000 | 1,000 | 28,000 | 1,000 |
| 2003-08-26 | 1,002 | 1,032 | 1,002 | 1,002 | 184,000 | 1,002 |
| 2003-08-25 | 1,002 | 1,005 | 996 | 1,002 | 73,000 | 1,002 |
| 2003-08-22 | 992 | 1,015 | 992 | 1,001 | 96,000 | 1,001 |
| 2003-08-21 | 990 | 1,002 | 984 | 990 | 94,000 | 990 |
| 2003-08-20 | 982 | 994 | 982 | 990 | 83,000 | 990 |
| 2003-08-19 | 1,014 | 1,014 | 992 | 992 | 69,000 | 992 |
| 2003-08-18 | 995 | 1,017 | 993 | 1,000 | 143,000 | 1,000 |
| 2003-08-15 | 986 | 996 | 970 | 970 | 64,000 | 970 |
| 2003-08-14 | 992 | 1,000 | 983 | 988 | 84,000 | 988 |
| 2003-08-13 | 991 | 1,008 | 991 | 996 | 102,000 | 996 |
| 2003-08-12 | 1,018 | 1,018 | 979 | 990 | 101,000 | 990 |
| 2003-08-11 | 989 | 1,029 | 986 | 1,006 | 330,000 | 1,006 |
| 2003-08-08 | 965 | 978 | 963 | 969 | 207,000 | 969 |
| 2003-08-07 | 918 | 959 | 917 | 949 | 182,000 | 949 |
| 2003-08-06 | 900 | 920 | 889 | 917 | 77,000 | 917 |
| 2003-08-05 | 919 | 919 | 902 | 906 | 67,000 | 906 |
| 2003-08-04 | 929 | 929 | 915 | 923 | 40,000 | 923 |
| 2003-08-01 | 941 | 942 | 920 | 930 | 160,000 | 930 |
| 2003-07-31 | 945 | 960 | 936 | 938 | 109,000 | 938 |
| 2003-07-30 | 948 | 997 | 940 | 947 | 319,000 | 947 |
| 2003-07-29 | 920 | 950 | 911 | 947 | 212,000 | 947 |
| 2003-07-28 | 905 | 925 | 899 | 905 | 111,000 | 905 |
| 2003-07-25 | 895 | 907 | 894 | 898 | 73,000 | 898 |
| 2003-07-24 | 910 | 911 | 894 | 894 | 117,000 | 894 |
| 2003-07-23 | 949 | 950 | 890 | 909 | 191,000 | 909 |
| 2003-07-22 | 900 | 960 | 899 | 939 | 273,000 | 939 |
| 2003-07-18 | 889 | 920 | 885 | 910 | 518,000 | 910 |
| 2003-07-17 | 837 | 840 | 830 | 840 | 28,000 | 840 |
| 2003-07-16 | 840 | 860 | 824 | 827 | 65,000 | 827 |
| 2003-07-15 | 880 | 900 | 830 | 830 | 116,000 | 830 |
| 2003-07-14 | 822 | 880 | 805 | 860 | 150,000 | 860 |
| 2003-07-11 | 820 | 833 | 812 | 812 | 48,000 | 812 |
| 2003-07-10 | 850 | 850 | 837 | 837 | 90,000 | 837 |
| 2003-07-09 | 797 | 840 | 797 | 838 | 110,000 | 838 |
| 2003-07-08 | 800 | 820 | 795 | 807 | 77,000 | 807 |
| 2003-07-07 | 800 | 807 | 800 | 805 | 33,000 | 805 |
| 2003-07-04 | 811 | 811 | 795 | 811 | 84,000 | 811 |
| 2003-07-03 | 812 | 820 | 810 | 811 | 83,000 | 811 |
| 2003-07-02 | 805 | 830 | 800 | 808 | 181,000 | 808 |
| 2003-07-01 | 787 | 835 | 780 | 835 | 283,000 | 835 |
| 2003-06-30 | 779 | 790 | 763 | 777 | 167,000 | 777 |
| 2003-06-27 | 770 | 780 | 755 | 770 | 174,000 | 770 |
| 2003-06-26 | 731 | 774 | 720 | 770 | 411,000 | 770 |
| 2003-06-25 | 704 | 723 | 697 | 721 | 111,000 | 721 |
| 2003-06-24 | 704 | 718 | 703 | 708 | 144,000 | 708 |
| 2003-06-23 | 704 | 706 | 697 | 697 | 33,000 | 697 |
| 2003-06-20 | 696 | 700 | 694 | 695 | 31,000 | 695 |
| 2003-06-19 | 695 | 699 | 691 | 692 | 48,000 | 692 |
| 2003-06-18 | 701 | 703 | 695 | 695 | 37,000 | 695 |
| 2003-06-17 | 705 | 705 | 700 | 700 | 41,000 | 700 |
| 2003-06-16 | 702 | 702 | 692 | 700 | 57,000 | 700 |
| 2003-06-13 | 701 | 705 | 700 | 701 | 106,000 | 701 |
| 2003-06-12 | 707 | 714 | 701 | 701 | 75,000 | 701 |
| 2003-06-11 | 701 | 709 | 701 | 707 | 49,000 | 707 |
| 2003-06-10 | 699 | 703 | 697 | 700 | 32,000 | 700 |
| 2003-06-09 | 697 | 700 | 692 | 699 | 55,000 | 699 |
| 2003-06-06 | 700 | 705 | 694 | 694 | 61,000 | 694 |
| 2003-06-05 | 690 | 699 | 688 | 699 | 76,000 | 699 |
| 2003-06-04 | 684 | 695 | 679 | 679 | 142,000 | 679 |
| 2003-06-03 | 674 | 686 | 674 | 682 | 140,000 | 682 |
| 2003-06-02 | 715 | 715 | 665 | 674 | 160,000 | 674 |
| 2003-05-30 | 710 | 714 | 708 | 714 | 59,000 | 714 |
| 2003-05-29 | 715 | 715 | 707 | 709 | 63,000 | 709 |
| 2003-05-28 | 714 | 715 | 709 | 710 | 36,000 | 710 |
| 2003-05-27 | 723 | 724 | 700 | 706 | 80,000 | 706 |
| 2003-05-26 | 726 | 730 | 725 | 725 | 32,000 | 725 |
| 2003-05-23 | 720 | 727 | 719 | 725 | 70,000 | 725 |
| 2003-05-22 | 723 | 724 | 709 | 714 | 55,000 | 714 |
| 2003-05-21 | 729 | 738 | 722 | 722 | 76,000 | 722 |
| 2003-05-20 | 723 | 730 | 722 | 729 | 70,000 | 729 |
| 2003-05-19 | 728 | 730 | 719 | 722 | 80,000 | 722 |
| 2003-05-16 | 728 | 728 | 718 | 722 | 41,000 | 722 |
| 2003-05-15 | 727 | 727 | 712 | 718 | 47,000 | 718 |
| 2003-05-14 | 725 | 733 | 723 | 723 | 57,000 | 723 |
| 2003-05-13 | 717 | 736 | 717 | 723 | 62,000 | 723 |
| 2003-05-12 | 721 | 728 | 714 | 718 | 51,000 | 718 |
| 2003-05-09 | 706 | 721 | 706 | 721 | 77,000 | 721 |
| 2003-05-08 | 730 | 731 | 705 | 705 | 89,000 | 705 |
| 2003-05-07 | 740 | 740 | 724 | 740 | 150,000 | 740 |
| 2003-05-06 | 713 | 740 | 713 | 739 | 109,000 | 739 |
| 2003-05-02 | 694 | 718 | 692 | 713 | 74,000 | 713 |
| 2003-05-01 | 704 | 704 | 681 | 689 | 48,000 | 689 |
| 2003-04-30 | 700 | 709 | 691 | 708 | 53,000 | 708 |
| 2003-04-28 | 690 | 692 | 674 | 686 | 65,000 | 686 |
| 2003-04-25 | 696 | 705 | 691 | 691 | 70,000 | 691 |
| 2003-04-24 | 693 | 705 | 691 | 699 | 54,000 | 699 |
| 2003-04-23 | 693 | 716 | 693 | 693 | 79,000 | 693 |
| 2003-04-22 | 720 | 720 | 701 | 701 | 46,000 | 701 |
| 2003-04-21 | 711 | 726 | 706 | 720 | 72,000 | 720 |
| 2003-04-18 | 719 | 719 | 698 | 704 | 25,000 | 704 |
| 2003-04-17 | 700 | 718 | 696 | 718 | 32,000 | 718 |
| 2003-04-16 | 705 | 706 | 695 | 695 | 66,000 | 695 |
| 2003-04-15 | 679 | 712 | 678 | 705 | 83,000 | 705 |
| 2003-04-14 | 702 | 707 | 672 | 680 | 112,000 | 680 |
| 2003-04-11 | 728 | 729 | 705 | 707 | 72,000 | 707 |
| 2003-04-10 | 719 | 745 | 715 | 728 | 101,000 | 728 |
| 2003-04-09 | 695 | 719 | 685 | 719 | 57,000 | 719 |
| 2003-04-08 | 712 | 720 | 705 | 705 | 82,000 | 705 |
| 2003-04-07 | 730 | 732 | 712 | 730 | 57,000 | 730 |
| 2003-04-04 | 730 | 734 | 711 | 728 | 46,000 | 728 |
| 2003-04-03 | 728 | 739 | 714 | 729 | 199,000 | 729 |
| 2003-04-02 | 701 | 729 | 700 | 729 | 130,000 | 729 |
| 2003-04-01 | 702 | 705 | 695 | 701 | 92,000 | 701 |
| 2003-03-31 | 713 | 728 | 706 | 710 | 111,000 | 710 |
| 2003-03-28 | 693 | 703 | 691 | 703 | 131,000 | 703 |
| 2003-03-27 | 693 | 696 | 690 | 692 | 73,000 | 692 |
| 2003-03-26 | 677 | 693 | 675 | 693 | 104,000 | 693 |
| 2003-03-25 | 670 | 680 | 670 | 677 | 101,000 | 677 |
| 2003-03-24 | 660 | 692 | 660 | 686 | 119,000 | 686 |
| 2003-03-20 | 660 | 666 | 653 | 666 | 60,000 | 666 |
| 2003-03-19 | 652 | 653 | 650 | 650 | 25,000 | 650 |
| 2003-03-18 | 649 | 656 | 649 | 649 | 28,000 | 649 |
| 2003-03-17 | 660 | 661 | 644 | 645 | 34,000 | 645 |
| 2003-03-14 | 670 | 670 | 661 | 665 | 219,000 | 665 |
| 2003-03-13 | 650 | 657 | 649 | 657 | 63,000 | 657 |
| 2003-03-12 | 640 | 656 | 640 | 646 | 120,000 | 646 |
| 2003-03-11 | 633 | 639 | 613 | 636 | 101,000 | 636 |
| 2003-03-10 | 642 | 642 | 618 | 636 | 183,000 | 636 |
| 2003-03-07 | 648 | 649 | 642 | 642 | 86,000 | 642 |
| 2003-03-06 | 632 | 646 | 632 | 642 | 70,000 | 642 |
| 2003-03-05 | 637 | 637 | 628 | 630 | 78,000 | 630 |
| 2003-03-04 | 643 | 643 | 633 | 637 | 54,000 | 637 |
| 2003-03-03 | 627 | 633 | 625 | 633 | 51,000 | 633 |
| 2003-02-28 | 636 | 636 | 627 | 627 | 30,000 | 627 |
| 2003-02-27 | 621 | 626 | 609 | 626 | 70,000 | 626 |
| 2003-02-26 | 626 | 630 | 620 | 620 | 75,000 | 620 |
| 2003-02-25 | 650 | 650 | 618 | 626 | 129,000 | 626 |
| 2003-02-24 | 650 | 655 | 647 | 650 | 82,000 | 650 |
| 2003-02-21 | 650 | 652 | 640 | 649 | 69,000 | 649 |
| 2003-02-20 | 638 | 643 | 633 | 639 | 108,000 | 639 |
| 2003-02-19 | 644 | 651 | 633 | 641 | 159,000 | 641 |
| 2003-02-18 | 642 | 645 | 633 | 639 | 225,000 | 639 |
| 2003-02-17 | 666 | 670 | 651 | 651 | 198,000 | 651 |
| 2003-02-14 | 686 | 690 | 667 | 676 | 136,000 | 676 |
| 2003-02-13 | 691 | 695 | 685 | 691 | 157,000 | 691 |
| 2003-02-12 | 692 | 693 | 682 | 685 | 193,000 | 685 |
| 2003-02-10 | 663 | 698 | 663 | 682 | 728,000 | 682 |
| 2003-02-07 | 616 | 637 | 615 | 634 | 131,000 | 634 |
| 2003-02-06 | 625 | 625 | 614 | 619 | 49,000 | 619 |
| 2003-02-05 | 627 | 630 | 621 | 627 | 115,000 | 627 |
| 2003-02-04 | 622 | 629 | 622 | 627 | 119,000 | 627 |
| 2003-02-03 | 608 | 621 | 607 | 619 | 164,000 | 619 |
| 2003-01-31 | 610 | 619 | 599 | 601 | 164,000 | 601 |
| 2003-01-30 | 600 | 610 | 596 | 601 | 69,000 | 601 |
| 2003-01-29 | 611 | 615 | 599 | 607 | 49,000 | 607 |
| 2003-01-28 | 614 | 614 | 601 | 610 | 17,000 | 610 |
| 2003-01-27 | 600 | 620 | 600 | 615 | 118,000 | 615 |
| 2003-01-24 | 596 | 605 | 596 | 600 | 52,000 | 600 |
| 2003-01-23 | 592 | 603 | 590 | 598 | 53,000 | 598 |
| 2003-01-22 | 610 | 617 | 598 | 600 | 66,000 | 600 |
| 2003-01-21 | 619 | 619 | 605 | 608 | 39,000 | 608 |
| 2003-01-20 | 618 | 619 | 606 | 619 | 32,000 | 619 |
| 2003-01-17 | 620 | 626 | 615 | 615 | 68,000 | 615 |
| 2003-01-16 | 618 | 620 | 612 | 613 | 90,000 | 613 |
| 2003-01-15 | 600 | 640 | 599 | 617 | 169,000 | 617 |
| 2003-01-14 | 595 | 600 | 595 | 598 | 24,000 | 598 |
| 2003-01-10 | 603 | 607 | 593 | 601 | 42,000 | 601 |
| 2003-01-09 | 605 | 612 | 595 | 611 | 82,000 | 611 |
| 2003-01-08 | 622 | 622 | 590 | 615 | 78,000 | 615 |
| 2003-01-07 | 602 | 623 | 602 | 620 | 112,000 | 620 |
| 2003-01-06 | 595 | 604 | 595 | 603 | 30,000 | 603 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1988-09-27]1株→1.1株 [1984-09-26]1株→1.5株
